Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
16608.97-199.12(-1.18%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 28.03.2025 | 16863.15 | 16897.48 | 16752.75 | 16808.09 | 18 132 313 |
| 27.03.2025 | 16960.08 | 16961.80 | 16816.23 | 16869.37 | 18 247 684 |
| 26.03.2025 | 17164.35 | 17164.35 | 16925.52 | 16974.89 | 16 436 662 |
| 25.03.2025 | 17058.84 | 17222.15 | 17044.40 | 17132.43 | 18 328 568 |
| 24.03.2025 | 17234.37 | 17278.09 | 17055.24 | 17084.11 | 14 435 694 |
| 21.03.2025 | 17298.31 | 17331.08 | 17123.06 | 17168.70 | 79 520 205 |
| 20.03.2025 | 17387.93 | 17395.02 | 17127.79 | 17257.04 | 26 729 374 |
| 19.03.2025 | 17316.70 | 17437.55 | 17306.35 | 17356.14 | 25 252 570 |
| 18.03.2025 | 17123.19 | 17295.98 | 17123.19 | 17283.79 | 34 652 933 |
| 17.03.2025 | 16984.54 | 17075.84 | 16974.48 | 17055.10 | 39 668 040 |
| 14.03.2025 | 16821.24 | 16985.90 | 16792.98 | 16982.94 | 36 695 565 |
| 13.03.2025 | 16801.91 | 16835.33 | 16708.81 | 16835.33 | 26 590 686 |
| 12.03.2025 | 16743.08 | 16804.40 | 16705.53 | 16804.40 | 20 879 443 |
| 11.03.2025 | 16746.62 | 16836.71 | 16663.92 | 16684.57 | 28 495 188 |
| 10.03.2025 | 16790.37 | 16802.16 | 16640.72 | 16700.98 | 38 277 837 |
| 07.03.2025 | 16658.19 | 16767.86 | 16657.37 | 16752.71 | 33 723 531 |
| 06.03.2025 | 16406.79 | 16620.85 | 16406.24 | 16620.85 | 33 647 530 |
| 05.03.2025 | 16198.56 | 16371.81 | 16198.56 | 16354.50 | 29 810 235 |
| 04.03.2025 | 16244.21 | 16254.65 | 16010.12 | 16076.86 | 43 185 993 |
| 03.03.2025 | 16201.62 | 16324.60 | 16071.46 | 16320.90 | 30 258 737 |
| 28.02.2025 | 16204.73 | 16253.88 | 16120.06 | 16162.18 | 27 636 370 |
| 27.02.2025 | 16336.45 | 16378.51 | 16224.07 | 16276.56 | 16 706 601 |
| 26.02.2025 | 16398.57 | 16426.68 | 16349.82 | 16399.67 | 22 051 797 |
| 25.02.2025 | 16350.35 | 16390.58 | 16266.07 | 16356.34 | 23 484 224 |
| 24.02.2025 | 16225.11 | 16475.51 | 16192.05 | 16352.08 | 37 287 565 |
| 21.02.2025 | 16092.68 | 16272.77 | 16071.71 | 16230.16 | 24 187 712 |
| 20.02.2025 | 15996.56 | 16110.65 | 15973.86 | 16044.18 | 30 246 389 |
| 19.02.2025 | 16176.63 | 16279.32 | 16019.67 | 16019.67 | 25 664 258 |
| 18.02.2025 | 16082.46 | 16217.96 | 16046.41 | 16206.30 | 28 311 543 |
| 17.02.2025 | 16073.28 | 16135.05 | 16000.25 | 16075.85 | 22 758 216 |
| 14.02.2025 | 16149.89 | 16169.13 | 16026.31 | 16093.52 | 19 155 317 |
| 13.02.2025 | 16200.83 | 16261.84 | 16111.02 | 16133.37 | 26 570 063 |
| 12.02.2025 | 16190.93 | 16247.18 | 16120.66 | 16168.41 | 15 714 216 |
| 11.02.2025 | 16229.95 | 16251.49 | 16142.22 | 16170.55 | 27 447 390 |
| 10.02.2025 | 16089.80 | 16409.92 | 15987.73 | 16192.91 | 29 001 904 |
| 07.02.2025 | 15825.64 | 16063.75 | 15825.64 | 16051.11 | 33 015 893 |
| 06.02.2025 | 15675.14 | 15826.65 | 15668.11 | 15826.65 | 17 117 939 |
| 05.02.2025 | 15662.93 | 15691.30 | 15533.95 | 15571.38 | 9 756 823 |
| 04.02.2025 | 15579.36 | 15652.75 | 15534.27 | 15652.75 | 9 203 755 |
| 03.02.2025 | 15640.83 | 15640.83 | 15462.78 | 15552.21 | 14 122 144 |
| 31.01.2025 | 15806.38 | 15806.38 | 15702.56 | 15774.52 | 11 355 721 |
| 30.01.2025 | 15794.99 | 15820.34 | 15726.81 | 15785.58 | 17 858 903 |
| 29.01.2025 | 15733.89 | 15805.65 | 15699.65 | 15744.43 | 18 604 151 |
| 28.01.2025 | 15516.80 | 15690.16 | 15473.96 | 15672.13 | 15 349 513 |
| 27.01.2025 | 15555.13 | 15588.45 | 15366.71 | 15457.66 | 17 984 445 |
| 24.01.2025 | 15444.19 | 15615.94 | 15419.19 | 15602.76 | 19 594 684 |
| 23.01.2025 | 15322.58 | 15440.25 | 15288.36 | 15429.43 | 21 603 136 |
| 22.01.2025 | 15169.95 | 15388.13 | 15143.57 | 15323.87 | 35 887 334 |
| 21.01.2025 | 15139.03 | 15183.81 | 15066.25 | 15139.23 | 15 928 011 |
| 20.01.2025 | 14999.32 | 15113.86 | 14964.22 | 15109.39 | 19 700 429 |
Biznesradar bez reklam? Sprawdź BR Plus
